Kyoritsu Air Tech Inc. 5997
TSE · Japan · Producer Manufacturing
¥900.00+5.00 (+0.56%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥895.00 | -1.32% | ¥904.00 | ¥904.00 | ¥895.00 | 500 |
| 2026-09-30 | ¥907.00 | -0.11% | ¥907.00 | ¥907.00 | ¥907.00 | 200 |
| 2026-09-29 | ¥908.00 | -0.22% | ¥897.00 | ¥908.00 | ¥895.00 | 700 |
| 2026-09-28 | ¥910.00 | +2.02% | ¥916.00 | ¥920.00 | ¥890.00 | 7.80K |
| 2026-09-25 | ¥892.00 | +0.34% | ¥877.00 | ¥893.00 | ¥877.00 | 1.20K |
| 2026-09-24 | ¥889.00 | +0.91% | ¥880.00 | ¥902.00 | ¥880.00 | 2.10K |
| 2026-09-18 | ¥881.00 | -1.56% | ¥881.00 | ¥881.00 | ¥881.00 | 100 |
| 2026-09-17 | ¥895.00 | -0.78% | ¥902.00 | ¥902.00 | ¥892.00 | 300 |
| 2026-09-16 | ¥902.00 | -0.55% | ¥907.00 | ¥907.00 | ¥899.00 | 800 |
| 2026-09-15 | ¥907.00 | +3.54% | ¥885.00 | ¥916.00 | ¥877.00 | 17.50K |
| 2026-09-14 | ¥876.00 | -1.02% | ¥876.00 | ¥876.00 | ¥876.00 | 100 |
| 2026-09-11 | ¥885.00 | +1.96% | ¥853.00 | ¥885.00 | ¥851.00 | 2.10K |
| 2026-09-10 | ¥868.00 | 0.00% | ¥868.00 | ¥868.00 | ¥868.00 | 0 |
| 2026-09-09 | ¥868.00 | 0.00% | ¥853.00 | ¥888.00 | ¥850.00 | 7.90K |
| 2026-09-08 | ¥868.00 | -1.70% | ¥884.00 | ¥896.00 | ¥868.00 | 1.80K |
| 2026-09-07 | ¥883.00 | -2.54% | ¥905.00 | ¥905.00 | ¥878.00 | 4.10K |
| 2026-09-04 | ¥906.00 | -1.09% | ¥910.00 | ¥915.00 | ¥897.00 | 3.80K |
| 2026-09-03 | ¥916.00 | +0.66% | ¥910.00 | ¥923.00 | ¥910.00 | 5.30K |
| 2026-09-02 | ¥910.00 | +1.00% | ¥898.00 | ¥910.00 | ¥896.00 | 1.60K |
| 2026-09-01 | ¥901.00 | -0.66% | ¥908.00 | ¥916.00 | ¥880.00 | 14.10K |
| 2026-08-31 | ¥907.00 | -0.98% | ¥911.00 | ¥916.00 | ¥907.00 | 1.20K |
| 2026-08-28 | ¥916.00 | +0.33% | ¥913.00 | ¥916.00 | ¥912.00 | 500 |
| 2026-08-27 | ¥913.00 | -0.76% | ¥917.00 | ¥917.00 | ¥913.00 | 2.70K |
| 2026-08-26 | ¥920.00 | -1.39% | ¥920.00 | ¥920.00 | ¥920.00 | 100 |
| 2026-08-25 | ¥933.00 | +0.21% | ¥916.00 | ¥933.00 | ¥916.00 | 2.40K |
| 2026-08-24 | ¥931.00 | -1.48% | ¥943.00 | ¥943.00 | ¥931.00 | 600 |
| 2026-08-21 | ¥945.00 | 0.00% | ¥959.00 | ¥959.00 | ¥935.00 | 14.00K |
| 2026-08-20 | ¥945.00 | +0.43% | ¥940.00 | ¥955.00 | ¥936.00 | 10.90K |
| 2026-08-19 | ¥941.00 | -0.21% | ¥929.00 | ¥941.00 | ¥929.00 | 2.70K |
| 2026-08-18 | ¥943.00 | +0.32% | ¥945.00 | ¥945.00 | ¥923.00 | 2.30K |
| 2026-08-17 | ¥940.00 | +1.08% | ¥944.00 | ¥944.00 | ¥925.00 | 5.90K |
| 2026-08-14 | ¥930.00 | -3.13% | ¥951.00 | ¥951.00 | ¥909.00 | 5.60K |
| 2026-08-13 | ¥960.00 | +5.38% | ¥906.00 | ¥960.00 | ¥906.00 | 28.80K |
| 2026-08-12 | ¥911.00 | -1.19% | ¥910.00 | ¥918.00 | ¥886.00 | 13.60K |
| 2026-08-10 | ¥922.00 | +2.79% | ¥899.00 | ¥922.00 | ¥899.00 | 2.80K |
| 2026-08-07 | ¥897.00 | -2.71% | ¥916.00 | ¥926.00 | ¥897.00 | 5.90K |
| 2026-08-06 | ¥922.00 | +0.22% | ¥923.00 | ¥923.00 | ¥906.00 | 2.10K |
| 2026-08-05 | ¥920.00 | +0.22% | ¥924.00 | ¥924.00 | ¥919.00 | 3.20K |
| 2026-08-04 | ¥918.00 | -0.22% | ¥920.00 | ¥923.00 | ¥918.00 | 2.00K |
| 2026-08-03 | ¥920.00 | +0.44% | ¥917.00 | ¥920.00 | ¥914.00 | 1.10K |
| 2026-07-31 | ¥916.00 | 0.00% | ¥916.00 | ¥916.00 | ¥916.00 | 0 |
| 2026-07-30 | ¥916.00 | +0.11% | ¥910.00 | ¥916.00 | ¥910.00 | 1.20K |
| 2026-07-29 | ¥915.00 | -0.11% | ¥915.00 | ¥916.00 | ¥915.00 | 2.00K |
| 2026-07-28 | ¥916.00 | +0.66% | ¥916.00 | ¥917.00 | ¥915.00 | 2.20K |
| 2026-07-27 | ¥910.00 | -0.66% | ¥907.00 | ¥916.00 | ¥907.00 | 1.50K |
| 2026-07-24 | ¥916.00 | +0.66% | ¥906.00 | ¥916.00 | ¥906.00 | 4.00K |
| 2026-07-23 | ¥910.00 | -0.66% | ¥904.00 | ¥920.00 | ¥904.00 | 2.70K |
| 2026-07-22 | ¥916.00 | +0.66% | ¥904.00 | ¥918.00 | ¥896.00 | 8.50K |
| 2026-07-21 | ¥910.00 | -0.66% | ¥904.00 | ¥910.00 | ¥903.00 | 2.50K |
| 2026-07-17 | ¥916.00 | 0.00% | ¥911.00 | ¥916.00 | ¥904.00 | 2.80K |
| 2026-07-16 | ¥916.00 | +0.22% | ¥915.00 | ¥916.00 | ¥915.00 | 1.40K |
| 2026-07-15 | ¥914.00 | -0.65% | ¥905.00 | ¥914.00 | ¥905.00 | 2.80K |
| 2026-07-14 | ¥920.00 | +0.33% | ¥917.00 | ¥920.00 | ¥911.00 | 2.50K |
| 2026-07-13 | ¥917.00 | +0.11% | ¥931.00 | ¥931.00 | ¥917.00 | 4.50K |
| 2026-07-10 | ¥916.00 | +0.33% | ¥900.00 | ¥916.00 | ¥900.00 | 1.00K |
| 2026-07-09 | ¥913.00 | -0.33% | ¥902.00 | ¥916.00 | ¥898.00 | 3.90K |
| 2026-07-08 | ¥916.00 | -1.08% | ¥915.00 | ¥920.00 | ¥896.00 | 20.90K |
| 2026-07-07 | ¥926.00 | +3.46% | ¥895.00 | ¥926.00 | ¥895.00 | 6.40K |
| 2026-07-06 | ¥895.00 | -3.76% | ¥930.00 | ¥930.00 | ¥891.00 | 14.70K |
| 2026-07-03 | ¥930.00 | +0.98% | ¥921.00 | ¥930.00 | ¥921.00 | 800 |
| 2026-07-02 | ¥921.00 | -0.75% | ¥935.00 | ¥935.00 | ¥921.00 | 2.60K |
| 2026-07-01 | ¥928.00 | +1.53% | ¥911.00 | ¥928.00 | ¥896.00 | 14.80K |
| 2026-06-30 | ¥914.00 | -0.11% | ¥915.00 | ¥916.00 | ¥898.00 | 7.10K |
| 2026-06-29 | ¥915.00 | +4.81% | ¥873.00 | ¥925.00 | ¥857.00 | 13.90K |
| 2026-06-26 | ¥873.00 | +1.87% | ¥872.00 | ¥876.00 | ¥859.00 | 7.90K |
| 2026-06-25 | ¥857.00 | +5.28% | ¥827.00 | ¥885.00 | ¥820.00 | 21.30K |
| 2026-06-24 | ¥814.00 | +0.99% | ¥805.00 | ¥816.00 | ¥803.00 | 2.80K |
| 2026-06-23 | ¥806.00 | -0.74% | ¥806.00 | ¥806.00 | ¥806.00 | 500 |
| 2026-06-22 | ¥812.00 | -0.12% | ¥812.00 | ¥812.00 | ¥810.00 | 400 |
| 2026-06-19 | ¥813.00 | +1.12% | ¥804.00 | ¥813.00 | ¥804.00 | 1.10K |
| 2026-06-18 | ¥804.00 | -1.11% | ¥806.00 | ¥811.00 | ¥804.00 | 900 |
| 2026-06-17 | ¥813.00 | -0.73% | ¥813.00 | ¥825.00 | ¥800.00 | 6.00K |
| 2026-06-16 | ¥819.00 | 0.00% | ¥819.00 | ¥819.00 | ¥819.00 | 100 |
| 2026-06-15 | ¥819.00 | +0.86% | ¥814.00 | ¥824.00 | ¥814.00 | 2.20K |
| 2026-06-12 | ¥812.00 | -0.98% | ¥805.00 | ¥812.00 | ¥805.00 | 1.20K |
| 2026-06-11 | ¥820.00 | 0.00% | ¥820.00 | ¥820.00 | ¥820.00 | 0 |
| 2026-06-10 | ¥820.00 | +1.74% | ¥804.00 | ¥820.00 | ¥804.00 | 1.00K |
| 2026-06-09 | ¥806.00 | -1.83% | ¥820.00 | ¥820.00 | ¥806.00 | 1.30K |
| 2026-06-08 | ¥821.00 | -0.85% | ¥827.00 | ¥827.00 | ¥817.00 | 2.80K |
| 2026-06-05 | ¥828.00 | +2.73% | ¥807.00 | ¥829.00 | ¥803.00 | 1.80K |
| 2026-06-04 | ¥806.00 | +1.26% | ¥797.00 | ¥806.00 | ¥797.00 | 1.70K |
| 2026-06-03 | ¥796.00 | -0.13% | ¥800.00 | ¥800.00 | ¥796.00 | 2.20K |
| 2026-06-02 | ¥797.00 | 0.00% | ¥802.00 | ¥802.00 | ¥796.00 | 4.20K |
| 2026-06-01 | ¥797.00 | 0.00% | ¥797.00 | ¥803.00 | ¥797.00 | 600 |
| 2026-05-29 | ¥797.00 | -0.38% | ¥805.00 | ¥805.00 | ¥797.00 | 300 |
| 2026-05-28 | ¥800.00 | -0.37% | ¥800.00 | ¥803.00 | ¥800.00 | 400 |
| 2026-05-27 | ¥803.00 | 0.00% | ¥803.00 | ¥803.00 | ¥803.00 | 100 |
| 2026-05-26 | ¥803.00 | +0.75% | ¥796.00 | ¥805.00 | ¥796.00 | 1.80K |
| 2026-05-25 | ¥797.00 | -1.60% | ¥800.00 | ¥804.00 | ¥797.00 | 2.40K |
| 2026-05-22 | ¥810.00 | -0.74% | ¥810.00 | ¥810.00 | ¥801.00 | 800 |